Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.910 | 1.990 | 1.910 | 1.940 | 1.940 | 4,800 |
| 2025-02-13 | 1.980 | 1.980 | 1.910 | 1.920 | 1.920 | 9,700 |
| 2025-02-12 | 1.920 | 1.980 | 1.910 | 1.960 | 1.960 | 14,500 |
| 2025-02-11 | 2.000 | 2.000 | 1.920 | 1.970 | 1.970 | 15,700 |
| 2025-02-10 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 87,300 |
| 2025-02-07 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 6,400 |
| 2025-02-06 | 1.750 | 1.850 | 1.730 | 1.810 | 1.810 | 11,400 |
| 2025-02-05 | 1.860 | 1.870 | 1.720 | 1.830 | 1.830 | 9,700 |
| 2025-02-04 | 1.880 | 1.930 | 1.800 | 1.910 | 1.910 | 6,300 |
| 2025-02-03 | 1.710 | 1.990 | 1.650 | 1.880 | 1.880 | 83,800 |
| 2025-01-31 | 1.700 | 2.000 | 1.680 | 1.800 | 1.800 | 85,700 |
| 2025-01-30 | 1.650 | 1.720 | 1.550 | 1.710 | 1.710 | 25,300 |
| 2025-01-29 | 1.600 | 1.630 | 1.580 | 1.620 | 1.620 | 15,500 |
| 2025-01-28 | 1.400 | 1.600 | 1.400 | 1.600 | 1.600 | 39,000 |
| 2025-01-27 | 1.440 | 1.500 | 1.250 | 1.380 | 1.380 | 14,200 |
| 2025-01-24 | 1.480 | 1.510 | 1.430 | 1.430 | 1.430 | 15,800 |
| 2025-01-23 | 1.630 | 1.640 | 1.460 | 1.530 | 1.530 | 43,600 |
| 2025-01-22 | 1.600 | 1.630 | 1.550 | 1.630 | 1.630 | 26,500 |
| 2025-01-21 | 1.450 | 1.540 | 1.420 | 1.540 | 1.540 | 21,800 |
| 2025-01-20 | 1.280 | 1.430 | 1.280 | 1.420 | 1.420 | 12,500 |
| 2025-01-17 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 65,500 |
| 2025-01-16 | 1.210 | 1.330 | 1.210 | 1.250 | 1.250 | 80,500 |
| 2025-01-15 | 1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 49,100 |
| 2025-01-14 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 36,200 |
| 2025-01-13 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 17,300 |
| 2025-01-10 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 3,400 |
| 2025-01-09 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 5,300 |
| 2025-01-08 | 1.240 | 1.250 | 1.210 | 1.250 | 1.250 | 41,100 |
| 2025-01-07 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 22,400 |
| 2025-01-06 | 1.370 | 1.370 | 1.250 | 1.300 | 1.300 | 14,100 |
| 2025-01-03 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 12,900 |
| 2025-01-02 | 1.450 | 1.450 | 1.350 | 1.350 | 1.350 | 15,400 |
| 2024-12-31 | 1.460 | 1.460 | 1.340 | 1.370 | 1.370 | 43,200 |
| 2024-12-30 | 1.300 | 1.370 | 1.210 | 1.370 | 1.370 | 67,900 |
| 2024-12-27 | 1.240 | 1.420 | 1.240 | 1.390 | 1.390 | 57,800 |
| 2024-12-24 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 74,500 |
| 2024-12-23 | 1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 27,700 |
| 2024-12-20 | 1.380 | 1.380 | 1.280 | 1.300 | 1.300 | 23,600 |
| 2024-12-19 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 64,900 |
| 2024-12-18 | 1.430 | 1.440 | 1.320 | 1.320 | 1.320 | 46,800 |
| 2024-12-17 | 1.520 | 1.530 | 1.400 | 1.420 | 1.420 | 34,600 |
| 2024-12-16 | 1.650 | 1.650 | 1.460 | 1.480 | 1.480 | 35,700 |
| 2024-12-13 | 1.610 | 1.620 | 1.520 | 1.620 | 1.620 | 23,400 |
| 2024-12-12 | 1.700 | 1.700 | 1.600 | 1.610 | 1.610 | 19,700 |
| 2024-12-11 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 8,400 |
| 2024-12-10 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 400 |
| 2024-12-09 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 4,900 |
| 2024-12-06 | 1.790 | 1.850 | 1.760 | 1.840 | 1.840 | 3,500 |
| 2024-12-05 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 3,400 |
| 2024-12-04 | 1.790 | 1.830 | 1.790 | 1.810 | 1.810 | 3,400 |
| 2024-12-03 | 1.780 | 1.830 | 1.750 | 1.830 | 1.830 | 3,900 |
| 2024-12-02 | 1.910 | 1.910 | 1.750 | 1.790 | 1.790 | 4,500 |
| 2024-11-29 | 1.900 | 1.900 | 1.730 | 1.730 | 1.730 | 9,500 |
| 2024-11-28 | 1.930 | 1.930 | 1.870 | 1.890 | 1.890 | 9,100 |
| 2024-11-27 | 1.900 | 1.920 | 1.870 | 1.920 | 1.920 | 14,100 |
| 2024-11-26 | 1.610 | 1.890 | 1.600 | 1.830 | 1.830 | 40,600 |
| 2024-11-25 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 3,100 |
| 2024-11-22 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 500 |
| 2024-11-21 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 7,700 |
| 2024-11-20 | 1.640 | 1.640 | 1.500 | 1.560 | 1.560 | 10,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.